KEFI Gold and Copper Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.780	0.848	0.752	0.802	0.802	8,493,545
2023-03-31	0.800	0.850	0.771	0.820	0.820	12,232,503
2023-03-30	0.860	0.860	0.763	0.796	0.796	14,564,367
2023-03-29	0.850	0.860	0.801	0.835	0.835	16,577,901
2023-03-28	0.910	0.979	0.830	0.830	0.830	37,146,786
2023-03-27	0.920	1.036	0.850	0.939	0.939	100,460,655
2023-03-24	0.790	0.950	0.771	0.891	0.891	81,499,341
2023-03-23	0.770	0.825	0.701	0.776	0.776	17,478,398
2023-03-22	0.750	0.785	0.702	0.782	0.782	25,205,859
2023-03-21	0.750	0.750	0.711	0.735	0.735	25,974,893
2023-03-20	0.790	0.790	0.750	0.757	0.757	9,592,784
2023-03-17	0.790	0.790	0.754	0.771	0.771	7,576,003
2023-03-16	0.760	0.800	0.731	0.780	0.780	3,449,045
2023-03-15	0.800	0.820	0.732	0.773	0.773	16,879,312
2023-03-14	0.820	0.820	0.731	0.766	0.766	5,613,523
2023-03-13	0.750	0.820	0.730	0.765	0.765	13,161,437
2023-03-10	0.730	0.816	0.730	0.758	0.758	12,738,105
2023-03-09	0.720	0.819	0.711	0.764	0.764	10,373,770
2023-03-08	0.760	0.818	0.711	0.751	0.751	9,218,313
2023-03-07	0.770	0.819	0.733	0.765	0.765	6,930,044
2023-03-06	0.773	0.819	0.752	0.773	0.773	5,604,379
2023-03-03	0.773	0.819	0.751	0.776	0.776	8,519,674
2023-03-02	0.763	0.797	0.756	0.778	0.778	15,868,056
2023-03-01	0.810	0.820	0.752	0.776	0.776	6,794,850
2023-02-28	0.820	0.820	0.751	0.795	0.795	13,170,014
2023-02-27	0.799	0.849	0.746	0.800	0.800	27,756,812
2023-02-24	0.750	0.799	0.726	0.745	0.745	9,008,106
2023-02-23	0.745	0.799	0.739	0.770	0.770	6,411,671
2023-02-22	0.799	0.800	0.724	0.765	0.765	3,648,595
2023-02-21	0.733	0.799	0.723	0.747	0.747	14,340,551
2023-02-20	0.750	0.800	0.740	0.750	0.750	8,054,633
2023-02-17	0.731	0.800	0.724	0.775	0.775	11,319,475
2023-02-16	0.741	0.809	0.730	0.760	0.760	11,006,440
2023-02-15	0.740	0.820	0.731	0.780	0.780	11,596,957
2023-02-14	0.749	0.818	0.740	0.770	0.770	16,112,352
2023-02-13	0.750	0.820	0.725	0.795	0.795	15,857,103
2023-02-10	0.749	0.800	0.701	0.775	0.775	74,401,329
2023-02-09	0.700	0.750	0.661	0.730	0.730	13,771,052
2023-02-08	0.700	0.750	0.660	0.706	0.706	25,484,081
2023-02-07	0.710	0.749	0.671	0.725	0.725	3,417,602
2023-02-06	0.700	0.749	0.676	0.710	0.710	17,875,768
2023-02-03	0.741	0.748	0.690	0.701	0.701	27,435,858
2023-02-02	0.722	0.809	0.702	0.730	0.730	36,283,067
2023-02-01	0.820	0.830	0.750	0.760	0.760	43,704,974
2023-01-31	0.779	0.850	0.761	0.780	0.780	19,971,919
2023-01-30	0.781	0.869	0.722	0.775	0.775	14,641,577
2023-01-27	0.800	0.805	0.739	0.804	0.804	34,337,067
2023-01-26	0.849	0.879	0.741	0.770	0.770	29,848,133
2023-01-25	0.830	0.830	0.712	0.783	0.783	23,800,890
2023-01-24	0.810	0.889	0.712	0.785	0.785	52,494,562
2023-01-23	0.800	0.879	0.721	0.750	0.750	44,686,332
2023-01-20	0.780	0.849	0.737	0.775	0.775	6,496,728
2023-01-19	0.771	0.839	0.741	0.791	0.791	4,288,274
2023-01-18	0.771	0.800	0.741	0.775	0.775	11,967,948
2023-01-17	0.790	0.899	0.733	0.800	0.800	9,037,767
2023-01-16	0.830	0.900	0.732	0.805	0.805	19,512,955
2023-01-13	0.748	0.840	0.692	0.810	0.810	23,750,811
2023-01-12	0.729	0.749	0.661	0.730	0.730	10,723,692
2023-01-11	0.710	0.729	0.662	0.715	0.715	8,609,767
2023-01-10	0.749	0.749	0.681	0.706	0.706	10,835,773

← NewerPage 16 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.